5 DAY PERFORMANCE
-13.61%
1 MONTH PERFORMANCE
-9.08%
3 MONTH PERFORMANCE
-10.62%
6 MONTH PERFORMANCE
-14.60%
YEAR-TO-DATE PERFORMANCE
+43.70%
1 YEAR PERFORMANCE
+41.22%
Helix Energy Solutions Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.49 | $10.35 (-1.33%) | $10.61 | $10.34 | 1.06 M | $1.52 B |
| 08/20/2026 | $10.49 | $10.46 (-0.29%) | $10.63 | $10.37 | 1.04 M | $1.54 B |
| 08/19/2026 | $10.48 | $10.43 (-0.48%) | $10.58 | $10.33 | 1.14 M | $1.54 B |
| 08/18/2026 | $10.62 | $10.38 (-2.26%) | $10.63 | $10.31 | 950.60 K | $1.53 B |
| 08/17/2026 | $10.42 | $10.54 (1.15%) | $10.58 | $10.34 | 1.49 M | $1.55 B |
| 08/14/2026 | $10.11 | $10.43 (3.17%) | $10.52 | $10.09 | 1.36 M | $1.54 B |
| 08/13/2026 | $10.04 | $10.12 (0.8%) | $10.22 | $10.01 | 965.90 K | $1.49 B |
| 08/12/2026 | $10.16 | $10.11 (-0.49%) | $10.20 | $10.01 | 1.42 M | $1.49 B |
| 08/11/2026 | $10.03 | $10.19 (1.6%) | $10.31 | $10.02 | 1.73 M | $1.50 B |
| 08/10/2026 | $9.70 | $10.00 (3.09%) | $10.13 | $9.65 | 1.55 M | $1.47 B |
| 08/07/2026 | $9.71 | $9.60 (-1.13%) | $9.87 | $9.60 | 1.52 M | $1.41 B |
| 08/06/2026 | $9.82 | $9.81 (-0.1%) | $10.04 | $9.57 | 1.94 M | $1.44 B |
| 08/05/2026 | $9.59 | $9.32 (-2.82%) | $9.59 | $9.25 | 1.93 M | $1.37 B |
| 08/04/2026 | $9.11 | $9.60 (5.38%) | $9.69 | $9.09 | 1.59 M | $1.41 B |
| 08/03/2026 | $9.26 | $9.26 (0%) | $9.36 | $9.14 | 1.46 M | $1.36 B |
| 07/31/2026 | $9.30 | $9.51 (2.26%) | $9.54 | $9.13 | 947.80 K | $1.40 B |
| 07/30/2026 | $9.16 | $9.20 (0.44%) | $9.25 | $9.01 | 1.63 M | $1.35 B |
| 07/29/2026 | $9.38 | $9.07 (-3.3%) | $9.52 | $8.95 | 2.49 M | $1.33 B |
| 07/28/2026 | $9.70 | $9.13 (-5.88%) | $9.70 | $9.04 | 2.09 M | $1.34 B |
| 07/27/2026 | $9.66 | $9.64 (-0.21%) | $10.06 | $9.54 | 1.20 M | $1.42 B |
| 07/24/2026 | $9.71 | $9.91 (2.06%) | $9.96 | $9.71 | 1.20 M | $1.46 B |
| 07/23/2026 | $9.83 | $9.70 (-1.32%) | $9.97 | $9.69 | 1.30 M | $1.43 B |
| 07/22/2026 | $9.80 | $9.65 (-1.53%) | $9.89 | $9.62 | 1.12 M | $1.42 B |
| 07/21/2026 | $9.47 | $9.70 (2.43%) | $9.80 | $9.33 | 933.55 K | $1.43 B |
| 07/20/2026 | $9.51 | $9.43 (-0.84%) | $9.61 | $9.39 | 1.14 M | $1.39 B |
| 07/17/2026 | $9.62 | $9.58 (-0.42%) | $9.62 | $9.39 | 1.21 M | $1.41 B |
| 07/16/2026 | $9.51 | $9.52 (0.11%) | $9.64 | $9.45 | 1.15 M | $1.40 B |
| 07/15/2026 | $9.58 | $9.43 (-1.57%) | $9.58 | $9.26 | 1.18 M | $1.39 B |
| 07/14/2026 | $9.62 | $9.53 (-0.94%) | $9.67 | $9.42 | 1.25 M | $1.40 B |
| 07/13/2026 | $9.31 | $9.52 (2.26%) | $9.54 | $9.28 | 1.49 M | $1.40 B |
| 07/10/2026 | $8.95 | $9.22 (3.02%) | $9.23 | $8.95 | 1.07 M | $1.36 B |
| 07/09/2026 | $8.99 | $9.08 (1%) | $9.08 | $8.89 | 1.34 M | $1.34 B |
| 07/08/2026 | $8.82 | $9.11 (3.29%) | $9.18 | $8.81 | 1.89 M | $1.34 B |
| 07/07/2026 | $8.58 | $8.69 (1.28%) | $8.74 | $8.54 | 1.04 M | $1.28 B |
| 07/06/2026 | $8.48 | $8.51 (0.35%) | $8.69 | $8.48 | 907.85 K | $1.25 B |
| 07/02/2026 | $8.71 | $8.54 (-1.95%) | $8.71 | $8.47 | 1.17 M | $1.26 B |
| 07/01/2026 | $8.74 | $8.51 (-2.63%) | $8.75 | $8.47 | 1.67 M | $1.25 B |
| 06/30/2026 | $8.76 | $8.74 (-0.23%) | $8.88 | $8.68 | 1.80 M | $1.29 B |
| 06/29/2026 | $8.89 | $8.71 (-2.02%) | $8.91 | $8.68 | 1.58 M | $1.28 B |
| 06/26/2026 | $8.64 | $8.87 (2.66%) | $8.87 | $8.58 | 4.30 M | $1.31 B |
| 06/25/2026 | $8.53 | $8.74 (2.46%) | $8.80 | $8.51 | 1.21 M | $1.29 B |
| 06/24/2026 | $8.62 | $8.57 (-0.58%) | $8.63 | $8.42 | 1.46 M | $1.26 B |
| 06/23/2026 | $8.84 | $8.83 (-0.11%) | $8.90 | $8.71 | 2.43 M | $1.30 B |
| 06/22/2026 | $8.71 | $8.85 (1.61%) | $8.86 | $8.56 | 1.52 M | $1.30 B |
| 06/18/2026 | $8.84 | $8.69 (-1.7%) | $8.89 | $8.49 | 4.30 M | $1.28 B |
| 06/17/2026 | $9.27 | $8.87 (-4.31%) | $9.31 | $8.85 | 1.57 M | $1.31 B |
| 06/16/2026 | $9.40 | $9.20 (-2.13%) | $9.54 | $9.12 | 1.88 M | $1.35 B |
| 06/15/2026 | $9.48 | $9.49 (0.11%) | $9.63 | $9.41 | 1.37 M | $1.40 B |
| 06/12/2026 | $9.65 | $9.74 (0.93%) | $9.88 | $9.65 | 1.23 M | $1.43 B |
| 06/11/2026 | $9.81 | $9.77 (-0.41%) | $9.88 | $9.55 | 1.20 M | $1.44 B |
| 06/10/2026 | $9.57 | $9.63 (0.63%) | $9.74 | $9.57 | 1.11 M | $1.42 B |
| 06/09/2026 | $9.69 | $9.50 (-1.96%) | $9.75 | $9.37 | 1.08 M | $1.40 B |
| 06/08/2026 | $9.43 | $9.74 (3.29%) | $9.83 | $9.43 | 801.74 K | $1.43 B |
| 06/05/2026 | $9.70 | $9.24 (-4.74%) | $9.72 | $9.19 | 1.40 M | $1.36 B |
| 06/04/2026 | $9.47 | $9.73 (2.75%) | $9.79 | $9.41 | 922.80 K | $1.43 B |
| 06/03/2026 | $9.78 | $9.54 (-2.45%) | $9.78 | $9.48 | 1.25 M | $1.40 B |
| 06/02/2026 | $9.55 | $9.72 (1.78%) | $9.88 | $9.55 | 964.90 K | $1.43 B |
| 06/01/2026 | $9.44 | $9.56 (1.27%) | $9.60 | $9.40 | 1.11 M | $1.41 B |
| 05/29/2026 | $9.34 | $9.35 (0.11%) | $9.49 | $9.29 | 1.47 M | $1.38 B |
| 05/28/2026 | $9.61 | $9.35 (-2.71%) | $9.64 | $9.22 | 2.01 M | $1.38 B |
| 05/27/2026 | $9.88 | $9.54 (-3.44%) | $9.91 | $9.47 | 1.79 M | $1.40 B |
| 05/26/2026 | $10.00 | $10.11 (1.1%) | $10.33 | $9.94 | 1.50 M | $1.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
